UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
14.57
+0.01 (0.07%)
Oct 3, 2025, 4:00 PM EDT - Market closed
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.58 | 14.79 | 14.57 | 14.57 | 14.57 | 0.07% | 471,746 |
| Oct 2, 2025 | 14.59 | 14.65 | 14.39 | 14.56 | 14.56 | -1.02% | 552,216 |
| Oct 1, 2025 | 14.75 | 14.86 | 14.69 | 14.71 | 14.71 | -0.94% | 457,004 |
| Sep 30, 2025 | 14.76 | 14.88 | 14.70 | 14.85 | 14.85 | 0.88% | 600,605 |
| Sep 29, 2025 | 14.75 | 14.75 | 14.37 | 14.72 | 14.72 | - | 1,017,045 |
| Sep 26, 2025 | 14.73 | 14.87 | 14.64 | 14.72 | 14.72 | 0.20% | 826,587 |
| Sep 25, 2025 | 15.00 | 15.00 | 14.60 | 14.69 | 14.69 | -1.61% | 814,990 |
| Sep 24, 2025 | 15.02 | 15.13 | 14.90 | 14.93 | 14.93 | -0.33% | 813,736 |
| Sep 23, 2025 | 15.23 | 15.34 | 14.98 | 14.98 | 14.98 | -1.38% | 545,346 |
| Sep 22, 2025 | 15.40 | 15.40 | 14.95 | 15.19 | 15.19 | 2.91% | 1,686,018 |
| Sep 19, 2025 | 15.06 | 15.10 | 14.75 | 14.76 | 14.76 | -1.80% | 1,461,913 |
| Sep 18, 2025 | 15.10 | 15.11 | 14.97 | 15.03 | 15.03 | -0.33% | 823,441 |
| Sep 17, 2025 | 15.13 | 15.44 | 15.03 | 15.08 | 15.08 | -0.26% | 805,343 |
| Sep 16, 2025 | 15.07 | 15.22 | 15.07 | 15.12 | 15.12 | -0.07% | 513,389 |
| Sep 15, 2025 | 15.18 | 15.28 | 15.09 | 15.13 | 15.13 | -0.33% | 666,942 |
| Sep 12, 2025 | 15.25 | 15.26 | 15.13 | 15.18 | 15.18 | -0.52% | 321,298 |
| Sep 11, 2025 | 15.01 | 15.33 | 15.00 | 15.26 | 15.26 | 1.40% | 597,488 |
| Sep 10, 2025 | 15.05 | 15.13 | 14.76 | 15.05 | 15.05 | -0.59% | 749,668 |
| Sep 9, 2025 | 15.20 | 15.25 | 15.00 | 15.14 | 15.14 | -0.13% | 565,451 |
| Sep 8, 2025 | 15.14 | 15.26 | 15.07 | 15.16 | 15.16 | -0.52% | 641,969 |
| Sep 5, 2025 | 15.16 | 15.27 | 15.02 | 15.24 | 15.24 | 1.13% | 1,053,037 |
| Sep 4, 2025 | 15.24 | 15.26 | 14.92 | 15.07 | 15.07 | -0.33% | 886,316 |
| Sep 3, 2025 | 15.11 | 15.27 | 15.01 | 15.12 | 15.12 | -0.26% | 717,910 |
| Sep 2, 2025 | 15.61 | 15.70 | 15.09 | 15.16 | 15.16 | -3.38% | 754,010 |
| Aug 29, 2025 | 15.71 | 15.73 | 15.57 | 15.69 | 15.69 | 0.19% | 777,553 |
| Aug 28, 2025 | 15.75 | 15.78 | 15.55 | 15.66 | 15.66 | -0.57% | 579,006 |
| Aug 27, 2025 | 15.60 | 15.75 | 15.58 | 15.75 | 15.75 | 1.09% | 652,716 |
| Aug 26, 2025 | 15.82 | 15.90 | 15.55 | 15.58 | 15.58 | -1.33% | 645,113 |
| Aug 25, 2025 | 16.00 | 16.05 | 15.72 | 15.79 | 15.79 | -1.37% | 434,763 |
| Aug 22, 2025 | 15.67 | 16.29 | 15.67 | 16.01 | 16.01 | 2.17% | 979,964 |
| Aug 21, 2025 | 15.54 | 15.73 | 15.46 | 15.67 | 15.67 | 0.32% | 597,830 |
| Aug 20, 2025 | 15.75 | 15.97 | 15.59 | 15.62 | 15.62 | -1.26% | 592,292 |
| Aug 19, 2025 | 15.70 | 15.97 | 15.69 | 15.82 | 15.82 | 1.35% | 550,668 |
| Aug 18, 2025 | 15.99 | 16.04 | 15.61 | 15.61 | 15.61 | -2.25% | 539,379 |
| Aug 15, 2025 | 16.02 | 16.12 | 15.70 | 15.97 | 15.97 | -1.60% | 1,102,606 |
| Aug 14, 2025 | 16.29 | 16.33 | 16.18 | 16.23 | 16.01 | -1.22% | 344,932 |
| Aug 13, 2025 | 16.30 | 16.46 | 16.18 | 16.43 | 16.20 | 1.29% | 594,193 |
| Aug 12, 2025 | 16.28 | 16.34 | 16.10 | 16.22 | 16.00 | -0.31% | 605,978 |
| Aug 11, 2025 | 16.40 | 16.53 | 16.27 | 16.27 | 16.04 | -0.49% | 408,238 |
| Aug 8, 2025 | 16.52 | 16.52 | 16.32 | 16.35 | 16.12 | -1.03% | 287,078 |
| Aug 7, 2025 | 16.98 | 16.98 | 16.49 | 16.52 | 16.29 | 0.24% | 372,095 |
| Aug 6, 2025 | 16.67 | 16.70 | 16.47 | 16.48 | 16.25 | -0.96% | 336,879 |
| Aug 5, 2025 | 16.37 | 16.66 | 16.36 | 16.64 | 16.41 | 1.46% | 277,823 |
| Aug 4, 2025 | 16.24 | 16.50 | 16.23 | 16.40 | 16.17 | 1.05% | 262,963 |
| Aug 1, 2025 | 16.46 | 16.50 | 15.98 | 16.23 | 16.01 | -0.31% | 569,437 |
| Jul 31, 2025 | 16.23 | 16.56 | 16.22 | 16.28 | 16.05 | -0.37% | 509,449 |
| Jul 30, 2025 | 16.70 | 16.75 | 16.21 | 16.34 | 16.11 | -2.16% | 354,553 |
| Jul 29, 2025 | 16.60 | 16.78 | 16.49 | 16.70 | 16.47 | 1.46% | 333,433 |
| Jul 28, 2025 | 16.79 | 16.81 | 16.46 | 16.46 | 16.23 | -2.08% | 269,256 |
| Jul 25, 2025 | 16.91 | 16.91 | 16.65 | 16.81 | 16.58 | -0.53% | 383,492 |